Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Capital Sen (NQ: ACSF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 11.90 11.90 11.90 0 +0.05(+0.42%)
Dec 29, 2016 11.90 12.00 11.85 11.85 15,907 -0.05(-0.42%)
Dec 28, 2016 11.85 11.95 11.81 11.90 21,696 +0.00(+0.00%)
Dec 27, 2016 11.90 11.95 11.85 11.90 26,836 +0.10(+0.85%)
Dec 23, 2016 11.80 11.80 11.80 0 -0.25(-2.07%)
Dec 22, 2016 11.85 12.10 11.76 12.05 49,435 +0.23(+1.90%)
Dec 21, 2016 11.90 11.95 11.75 11.82 34,101 -0.08(-0.63%)
Dec 20, 2016 11.80 12.00 11.80 11.90 39,799 +0.10(+0.85%)
Dec 19, 2016 12.00 12.00 11.80 11.80 37,151 -0.15(-1.26%)
Dec 16, 2016 11.90 12.05 11.85 11.95 50,909 +0.00(+0.00%)
Dec 15, 2016 11.95 12.00 11.85 11.95 43,174 +0.10(+0.84%)
Dec 14, 2016 11.95 12.05 11.80 11.85 131,165 -0.15(-1.25%)
Dec 13, 2016 11.95 12.05 11.80 12.00 62,555 +0.10(+0.84%)
Dec 12, 2016 11.85 12.00 11.75 11.90 20,653 +0.05(+0.42%)
Dec 09, 2016 11.80 11.85 11.70 11.85 24,248 +0.10(+0.85%)
Dec 08, 2016 11.70 11.75 11.70 11.75 11,967 +0.05(+0.43%)
Dec 07, 2016 11.70 11.85 11.65 11.70 49,636 -0.10(-0.85%)
Dec 06, 2016 11.71 11.85 11.50 11.80 62,394 +0.10(+0.85%)
Dec 05, 2016 11.65 11.85 11.65 11.70 38,979 +0.00(+0.00%)
Dec 02, 2016 11.70 11.70 11.60 11.70 15,488 +0.00(+0.00%)
Dec 01, 2016 11.65 11.70 11.60 11.70 10,135 +0.00(+0.00%)
Nov 30, 2016 11.75 11.75 11.60 11.70 27,554 -0.05(-0.43%)
Nov 29, 2016 11.60 11.75 11.60 11.75 36,285 +0.15(+1.29%)
Nov 28, 2016 11.65 11.65 11.50 11.60 20,294 -0.05(-0.43%)
Nov 25, 2016 11.60 11.70 11.55 11.65 9,158 +0.05(+0.43%)
Nov 23, 2016 11.60 11.60 11.60 0 -0.10(-0.85%)
Nov 22, 2016 11.65 11.70 11.62 11.70 19,817 +0.05(+0.43%)
Nov 21, 2016 11.55 11.70 11.55 11.65 13,521 +0.05(+0.43%)
Nov 18, 2016 11.55 11.65 11.40 11.60 39,810 -0.10(-0.85%)
Nov 17, 2016 11.80 11.80 11.60 11.70 48,868 -0.05(-0.43%)
Nov 16, 2016 11.55 11.80 11.45 11.75 65,442 +0.25(+2.17%)
Nov 15, 2016 11.40 11.70 11.40 11.50 60,175 +0.05(+0.44%)
Nov 14, 2016 11.40 11.47 11.30 11.45 50,130 +0.05(+0.44%)
Nov 11, 2016 11.25 11.45 11.25 11.40 32,158 +0.10(+0.88%)
Nov 10, 2016 11.25 11.40 11.25 11.30 26,138 +0.00(+0.00%)
Nov 09, 2016 10.95 11.40 10.95 11.30 42,903 +0.25(+2.26%)
Nov 08, 2016 11.05 11.15 10.90 11.05 25,662 +0.00(+0.00%)
Nov 07, 2016 11.30 11.30 11.05 11.05 68,094 -0.10(-0.90%)
Nov 04, 2016 11.20 11.30 11.00 11.15 54,266 -0.05(-0.45%)
Nov 03, 2016 11.05 11.25 10.95 11.20 45,734 +0.25(+2.28%)
Nov 02, 2016 11.05 11.15 10.95 10.95 44,315 -0.20(-1.79%)
Nov 01, 2016 11.15 11.15 11.05 11.15 44,367 +0.00(+0.00%)
Oct 31, 2016 11.20 11.30 11.10 11.15 22,923 -0.10(-0.89%)
Oct 28, 2016 11.10 11.30 11.05 11.25 22,117 +0.10(+0.90%)
Oct 27, 2016 11.12 11.15 10.95 11.15 38,887 +0.00(+0.00%)
Oct 26, 2016 11.05 11.20 11.00 11.15 34,657 +0.00(+0.00%)
Oct 25, 2016 11.15 11.15 11.05 11.15 26,815 +0.05(+0.45%)
Oct 24, 2016 11.15 11.20 11.05 11.10 38,173 -0.10(-0.89%)
Oct 21, 2016 11.00 11.25 10.95 11.20 21,463 +0.15(+1.36%)
Oct 20, 2016 11.00 11.10 10.95 11.05 45,361 -0.05(-0.45%)
Oct 19, 2016 10.95 11.28 10.90 11.10 66,201 -0.05(-0.45%)
Oct 18, 2016 11.05 11.15 11.05 11.15 19,172 +0.15(+1.36%)
Oct 17, 2016 10.85 11.20 10.85 11.00 46,380 +0.08(+0.73%)
Oct 14, 2016 11.01 11.01 10.90 10.92 24,714 -0.09(-0.82%)
Oct 13, 2016 10.89 11.07 10.85 11.01 40,817 +0.04(+0.36%)
Oct 12, 2016 10.85 11.00 10.85 10.97 22,448 +0.06(+0.55%)
Oct 11, 2016 10.90 11.03 10.87 10.91 15,701 -0.03(-0.27%)
Oct 10, 2016 11.09 11.10 10.87 10.94 39,514 -0.11(-1.00%)
Oct 07, 2016 10.95 11.06 10.90 11.05 16,358 +0.09(+0.82%)
Oct 06, 2016 11.02 11.09 10.95 10.96 16,228 -0.04(-0.36%)
Oct 05, 2016 10.96 11.05 10.95 11.00 27,867 -0.03(-0.27%)
Oct 04, 2016 11.11 11.15 10.90 11.03 66,120 -0.08(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.